AZN: AstraZeneca PLC

As of Wednesday, December 11th, 2024

$ 67.40

+0.22 +0.33%

Open: 67.60
High: 67.74
Low: 67.20
Volume: 6,330,560
Previous Close on Tuesday, December 10th, 2024

$ 67.18

-1.40 -2.04%

Open: 68.46
High: 68.47
Low: 67.09
Volume: 3,959,522

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 67.60 67.74 67.20 67.40 6,330,560 +0.22 +0.33
2024-12-10 68.46 68.47 67.09 67.18 3,959,522 -1.40 -2.04
2024-12-09 68.02 69.00 67.97 68.58 3,766,846 +0.38 +0.56
2024-12-06 68.23 68.55 67.81 68.20 4,319,474 +0.67 +0.99
2024-12-05 67.28 68.01 67.25 67.53 4,693,856 +0.75 +1.12
2024-12-04 66.80 66.94 66.31 66.78 5,060,429 -1.27 -1.87
2024-12-03 68.42 68.65 68.00 68.05 4,273,626 +1.01 +1.51
2024-12-02 67.53 67.54 66.83 67.04 3,268,278 -0.58 -0.86
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 69.00
On 2024-12-09		 67.09
On 2024-12-10		 0.62 0.93 69.00
On 2024-12-09		 67.09
On 2024-12-10		 -2.77 67.78
10D 69.00
On 2024-12-09		 66.31
On 2024-12-04		 1.04 1.57 68.65
On 2024-12-03		 66.31
On 2024-12-04		 -3.41 67.56
20D 69.00
On 2024-12-09		 62.75
On 2024-11-18		 2.21 3.39 65.98
On 2024-11-14		 62.75
On 2024-11-18		 -4.90 66.11
WTD 69.00
On 2024-12-09		 67.09
On 2024-12-10		 -0.80 -1.17 69.00
On 2024-12-09		 67.09
On 2024-12-10		 -2.77 67.72
MTD 69.00
On 2024-12-09		 66.31
On 2024-12-04		 -0.22 -0.33 68.65
On 2024-12-03		 66.31
On 2024-12-04		 -3.41 67.60
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,759
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

67.40 +0.22 +0.33 6,330,560